Skip to main content
logo
Powernet Technologies Corporation (KOSDAQ:037030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
+15.00 (0.52%)
At close: Aug 22, 2025, 3:30 PM KST

Powernet Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,870.002,945.002,850.002,885.00-0.52%265,908
Aug 21, 20252,810.002,955.002,800.002,870.00-2.68%546,339
Aug 20, 20252,795.002,810.002,740.002,795.00--1.58%217,091
Aug 19, 20252,840.002,875.002,795.002,840.00--0.53%266,152
Aug 18, 20252,895.002,950.002,835.002,855.00-3.25%1,409,689
Aug 14, 20252,805.002,835.002,740.002,765.00--1.43%281,584
Aug 13, 20252,820.002,825.002,765.002,805.00--0.53%111,515
Aug 12, 20252,745.002,825.002,740.002,820.00-1.99%286,226
Aug 11, 20252,740.002,765.002,675.002,765.00-0.91%120,938
Aug 8, 20252,725.002,765.002,710.002,740.00-0.55%127,187
Aug 7, 20252,735.002,750.002,705.002,725.00--0.55%75,824
Aug 6, 20252,735.002,750.002,690.002,740.00--93,196
Aug 5, 20252,665.002,780.002,665.002,740.00-3.01%353,576
Aug 4, 20252,630.002,690.002,505.002,660.00-2.31%134,816
Aug 1, 20252,650.002,795.002,560.002,600.00-0.19%1,203,877
Jul 31, 20252,595.002,620.002,565.002,595.00--0.19%56,007
Jul 30, 20252,600.002,630.002,575.002,600.00--40,738
Jul 29, 20252,580.002,615.002,535.002,600.00--186,213
Jul 28, 20252,650.002,650.002,590.002,600.00--1.89%75,595
Jul 25, 20252,640.002,675.002,620.002,650.00--42,181
Jul 24, 20252,670.002,700.002,635.002,650.00--1.30%61,074
Jul 23, 20252,690.002,690.002,630.002,685.00--0.19%88,443
Jul 22, 20252,675.002,725.002,665.002,690.00--0.37%137,944
Jul 21, 20252,695.002,740.002,695.002,700.00-0.56%111,250
Jul 18, 20252,700.002,700.002,660.002,685.00--0.56%75,886
Jul 17, 20252,710.002,715.002,665.002,700.00--0.37%126,273
Jul 16, 20252,735.002,735.002,660.002,710.00--113,060
Jul 15, 20252,815.002,815.002,610.002,710.00--4.75%1,066,334
Jul 14, 20252,835.002,845.002,800.002,845.00-0.35%120,129
Jul 11, 20252,835.002,855.002,815.002,835.00--89,739
Jul 10, 20252,850.002,850.002,785.002,835.00-0.18%164,294
Jul 9, 20252,805.002,835.002,785.002,830.00-0.89%92,771
Jul 8, 20252,730.002,855.002,720.002,805.00-1.63%319,701
Jul 7, 20252,740.002,780.002,705.002,760.00-0.73%155,299
Jul 4, 20252,790.002,800.002,710.002,740.00--1.79%176,810
Jul 3, 20252,780.002,810.002,750.002,790.00-0.36%112,054
Jul 2, 20252,795.002,825.002,725.002,780.00--0.54%267,411
Jul 1, 20252,700.002,815.002,700.002,795.00-3.52%368,176
Jun 30, 20252,755.002,780.002,685.002,700.00--2.00%160,618
Jun 27, 20252,820.002,820.002,735.002,755.00--1.43%177,938
Jun 26, 20252,745.002,815.002,690.002,795.00-1.82%186,639
Jun 25, 20252,755.002,770.002,705.002,745.00--0.36%166,366
Jun 24, 20252,745.002,780.002,715.002,755.00-0.36%275,162
Jun 23, 20252,770.002,770.002,670.002,745.00--247,404
Jun 20, 20252,685.002,780.002,630.002,745.00-2.43%346,478
Jun 19, 20252,705.002,730.002,675.002,680.00--0.92%199,511
Jun 18, 20252,685.002,715.002,660.002,705.00-0.74%152,109
Jun 17, 20252,650.002,695.002,620.002,685.00-1.90%213,870
Jun 16, 20252,580.002,660.002,540.002,635.00-2.13%190,348
Jun 13, 20252,680.002,680.002,570.002,580.00--3.91%358,984